Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.40 | 16.45 | 16.00 | 16.00 | 244,508 | -0.45(-2.76%) |
Dec 30, 2003 | 16.36 | 16.46 | 16.33 | 16.45 | 144,426 | +0.05(+0.32%) |
Dec 29, 2003 | 16.34 | 16.45 | 16.33 | 16.40 | 204,870 | +0.07(+0.40%) |
Dec 26, 2003 | 16.30 | 16.38 | 16.29 | 16.34 | 82,464 | +0.10(+0.61%) |
Dec 24, 2003 | 16.29 | 16.36 | 16.20 | 16.24 | 152,020 | -0.05(-0.28%) |
Dec 23, 2003 | 16.09 | 16.28 | 16.06 | 16.28 | 408,070 | +0.30(+1.85%) |
Dec 22, 2003 | 15.95 | 16.09 | 15.75 | 15.99 | 681,889 | +0.09(+0.54%) |
Dec 19, 2003 | 16.03 | 16.12 | 15.87 | 15.90 | 700,113 | -0.13(-0.78%) |
Dec 18, 2003 | 16.10 | 16.10 | 16.01 | 16.03 | 423,409 | -0.07(-0.45%) |
Dec 17, 2003 | 16.14 | 16.14 | 16.12 | 16.10 | 355,979 | -0.10(-0.61%) |
Dec 16, 2003 | 16.00 | 16.21 | 16.00 | 16.20 | 336,995 | +0.14(+0.90%) |
Dec 15, 2003 | 16.34 | 16.36 | 16.05 | 16.05 | 360,535 | -0.13(-0.81%) |
Dec 12, 2003 | 16.13 | 16.19 | 16.11 | 16.19 | 338,514 | +0.07(+0.41%) |
Dec 11, 2003 | 16.12 | 16.26 | 16.01 | 16.12 | 335,932 | +0.07(+0.41%) |
Dec 10, 2003 | 16.16 | 16.19 | 16.05 | 16.05 | 240,559 | -0.13(-0.81%) |
Dec 09, 2003 | 16.34 | 16.39 | 16.15 | 16.19 | 447,556 | -0.15(-0.93%) |
Dec 08, 2003 | 16.28 | 16.36 | 16.22 | 16.34 | 229,017 | +0.14(+0.89%) |
Dec 05, 2003 | 16.23 | 16.28 | 16.16 | 16.19 | 214,590 | +0.00(+0.00%) |
Dec 04, 2003 | 16.11 | 16.20 | 16.09 | 16.19 | 248,760 | +0.09(+0.57%) |
Dec 03, 2003 | 16.37 | 16.37 | 16.09 | 16.10 | 213,830 | -0.27(-1.65%) |
Dec 02, 2003 | 16.32 | 16.41 | 16.27 | 16.37 | 218,842 | +0.07(+0.40%) |
Dec 01, 2003 | 16.23 | 16.33 | 16.26 | 16.30 | 317,708 | +0.07(+0.45%) |
Nov 28, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 120,735 | -0.03(-0.20%) |
Nov 26, 2003 | 16.33 | 16.36 | 16.22 | 16.26 | 172,066 | -0.03(-0.20%) |
Nov 25, 2003 | 16.21 | 16.30 | 16.21 | 16.30 | 223,550 | -0.01(-0.08%) |
Nov 24, 2003 | 16.09 | 16.31 | 16.09 | 16.31 | 269,718 | +0.28(+1.73%) |
Nov 21, 2003 | 16.09 | 16.07 | 16.01 | 16.03 | 237,218 | -0.05(-0.33%) |
Nov 20, 2003 | 16.12 | 16.17 | 16.03 | 16.09 | 2,053,412 | -0.03(-0.16%) |
Nov 19, 2003 | 16.06 | 16.19 | 16.07 | 16.11 | 228,258 | +0.05(+0.33%) |
Nov 18, 2003 | 16.26 | 16.32 | 16.06 | 16.06 | 216,564 | -0.20(-1.25%) |
Nov 17, 2003 | 16.11 | 16.29 | 16.06 | 16.26 | 258,176 | +0.01(+0.08%) |
Nov 14, 2003 | 16.38 | 16.39 | 16.22 | 16.25 | 248,456 | -0.02(-0.12%) |
Nov 13, 2003 | 16.19 | 16.28 | 16.17 | 16.27 | 265,314 | +0.08(+0.49%) |
Nov 12, 2003 | 16.04 | 16.27 | 16.04 | 16.19 | 320,138 | +0.18(+1.15%) |
Nov 11, 2003 | 16.16 | 16.17 | 16.00 | 16.01 | 172,370 | +0.01(+0.04%) |
Nov 10, 2003 | 16.13 | 16.13 | 15.99 | 16.00 | 266,225 | -0.09(-0.53%) |
Nov 07, 2003 | 16.17 | 16.23 | 16.08 | 16.09 | 232,206 | -0.01(-0.04%) |
Nov 06, 2003 | 16.17 | 16.17 | 16.09 | 16.09 | 217,627 | -0.03(-0.16%) |
Nov 05, 2003 | 16.23 | 16.26 | 16.06 | 16.12 | 282,930 | -0.05(-0.33%) |
Nov 04, 2003 | 16.22 | 16.25 | 16.11 | 16.17 | 237,030 | -0.05(-0.32%) |
Nov 03, 2003 | 16.20 | 16.26 | 16.08 | 16.22 | 367,521 | +0.09(+0.57%) |
Oct 31, 2003 | 16.20 | 16.28 | 16.08 | 16.13 | 341,248 | -0.04(-0.24%) |
Oct 30, 2003 | 16.34 | 16.38 | 16.17 | 16.17 | 212,160 | -0.13(-0.81%) |
Oct 29, 2003 | 16.36 | 16.43 | 16.27 | 16.30 | 197,884 | -0.01(-0.04%) |
Oct 28, 2003 | 16.13 | 16.31 | 16.13 | 16.31 | 248,456 | +0.18(+1.10%) |
Oct 27, 2003 | 16.00 | 16.13 | 16.00 | 16.13 | 197,580 | +0.16(+1.03%) |
Oct 24, 2003 | 16.12 | 16.15 | 15.97 | 15.97 | 208,363 | -0.11(-0.70%) |
Oct 23, 2003 | 16.13 | 16.20 | 16.04 | 16.08 | 203,048 | -0.05(-0.33%) |
Oct 22, 2003 | 16.24 | 16.33 | 16.13 | 16.13 | 287,335 | -0.13(-0.77%) |
Oct 21, 2003 | 16.32 | 16.39 | 16.23 | 16.26 | 237,977 | -0.01(-0.08%) |
Oct 20, 2003 | 16.20 | 16.20 | 16.20 | 16.27 | 206,844 | +0.04(+0.24%) |
Oct 17, 2003 | 16.33 | 16.33 | 16.18 | 16.23 | 278,830 | -0.01(-0.08%) |
Oct 16, 2003 | 16.28 | 16.28 | 16.10 | 16.24 | 215,804 | +0.07(+0.45%) |
Oct 15, 2003 | 16.30 | 16.33 | 16.14 | 16.17 | 220,209 | -0.14(-0.85%) |
Oct 14, 2003 | 16.23 | 16.32 | 16.22 | 16.31 | 164,017 | +0.12(+0.73%) |
Oct 13, 2003 | 16.07 | 16.26 | 16.07 | 16.19 | 184,368 | +0.07(+0.45%) |
Oct 10, 2003 | 16.25 | 16.27 | 16.07 | 16.12 | 287,031 | -0.03(-0.20%) |
Oct 09, 2003 | 16.11 | 16.22 | 16.08 | 16.15 | 283,386 | +0.13(+0.82%) |
Oct 08, 2003 | 16.33 | 16.33 | 15.95 | 16.02 | 171,611 | -0.31(-1.89%) |
Oct 07, 2003 | 16.20 | 16.33 | 16.13 | 16.33 | 159,917 | -0.02(-0.12%) |
Oct 06, 2003 | 16.35 | 16.35 | 16.20 | 16.35 | 210,489 | +0.09(+0.53%) |
Oct 03, 2003 | 16.24 | 16.33 | 16.13 | 16.26 | 261,365 | +0.12(+0.73%) |
Oct 02, 2003 | 16.01 | 16.15 | 16.00 | 16.15 | 152,020 | +0.11(+0.66%) |